Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Value Fund Mkt Neutral ETF Quantshares (NY: CHEP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 26, 2015 24.24 24.33 24.33 24.33 524 +0.28(+1.18%)
Mar 17, 2015 24.02 24.04 24.04 24.04 524 -0.72(-2.92%)
Mar 16, 2015 24.38 24.76 24.38 24.76 932 +0.33(+1.36%)
Mar 13, 2015 24.46 24.46 24.33 24.43 3,651 -0.06(-0.23%)
Mar 12, 2015 24.62 24.62 24.39 24.49 2,730 +0.31(+1.30%)
Mar 11, 2015 24.53 24.57 24.17 24.17 2,204 -0.29(-1.17%)
Mar 10, 2015 25.10 25.10 24.46 24.46 3,255 -0.48(-1.91%)
Mar 09, 2015 24.50 24.94 24.50 24.94 419 +0.02(+0.08%)
Mar 06, 2015 25.04 25.14 24.92 24.92 2,106 +0.07(+0.27%)
Mar 05, 2015 25.88 25.88 24.85 24.85 6,461 -1.03(-3.98%)
Mar 04, 2015 25.88 25.88 25.88 25.88 117 -0.01(-0.04%)
Mar 03, 2015 25.69 25.91 25.68 25.89 2,776 +0.70(+2.76%)
Mar 02, 2015 24.81 25.19 24.81 25.19 1,050 -0.15(-0.60%)
Feb 27, 2015 24.96 25.60 24.96 25.35 8,611 -0.05(-0.19%)
Feb 26, 2015 25.08 25.39 25.07 25.39 2,393 +0.29(+1.14%)
Feb 24, 2015 25.11 25.11 25.11 25.11 15,748 +0.00(+0.00%)
Feb 23, 2015 25.01 25.24 25.01 25.11 3,897 -0.41(-1.60%)
Feb 20, 2015 25.52 25.52 25.52 25.52 116 +0.18(+0.71%)
Feb 19, 2015 24.86 25.96 24.86 25.34 8,510 -0.57(-2.21%)
Feb 18, 2015 25.91 25.91 25.91 25.91 268 -0.10(-0.37%)
Feb 17, 2015 24.89 26.00 24.89 26.00 2,560 +1.16(+4.68%)
Feb 13, 2015 24.86 24.84 24.84 24.84 5,564 -0.45(-1.77%)
Feb 12, 2015 25.09 25.48 24.98 25.29 8,952 +0.24(+0.95%)
Feb 11, 2015 24.76 25.05 24.76 25.05 1,889 -0.31(-1.24%)
Feb 10, 2015 24.85 25.41 24.85 25.36 1,365 +0.04(+0.15%)
Feb 09, 2015 25.67 25.67 25.19 25.33 7,575 +0.28(+1.10%)
Feb 06, 2015 24.82 25.13 24.81 25.05 6,509 +0.32(+1.31%)
Feb 05, 2015 24.47 24.89 24.47 24.73 2,204 -0.13(-0.54%)
Feb 04, 2015 25.08 25.35 24.65 24.86 21,846 -0.23(-0.91%)
Feb 03, 2015 24.43 25.24 24.43 25.09 34,016 +0.45(+1.82%)
Feb 02, 2015 24.09 24.91 24.09 24.64 90,136 +0.19(+0.78%)
Jan 30, 2015 24.36 24.65 24.33 24.45 6,694 -0.88(-3.46%)
Jan 29, 2015 24.70 25.33 24.70 25.33 50,041 +0.18(+0.72%)
Jan 28, 2015 24.72 25.15 24.72 25.15 2,519 +0.43(+1.73%)
Jan 27, 2015 24.13 24.73 24.10 24.72 43,425 +0.25(+1.01%)
Jan 26, 2015 24.07 24.47 23.59 24.47 11,758 +0.03(+0.12%)
Jan 22, 2015 23.71 24.44 24.44 24.44 6,194 +0.12(+0.51%)
Jan 16, 2015 24.51 24.60 24.29 24.32 91 +0.35(+1.47%)
Jan 15, 2015 24.76 24.94 23.96 23.96 13,348 -0.56(-2.29%)
Jan 14, 2015 24.70 24.71 24.52 24.53 11,893 -0.53(-2.13%)
Jan 13, 2015 25.06 25.06 25.06 25.06 419 -0.06(-0.23%)
Jan 12, 2015 25.12 25.12 25.12 25.12 740 -0.15(-0.60%)
Jan 09, 2015 25.27 25.27 25.27 25.27 280 -0.46(-1.78%)
Jan 06, 2015 25.26 25.96 25.26 25.73 120 -0.17(-0.65%)
Jan 05, 2015 25.62 25.97 25.62 25.90 982 +0.18(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.